Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
- Hold Associated British Foods (ABF) by Jefferies
- Buy GSK (GSK) by Simon Watkins in The Motley Fool
- Overweight easyJet (EZJ) by Morgan Stanley
- Outperform Hochschild Mining (HOC) by RBC Capital
- Reduce Ocado Group (OCDO) by HSBC
- Buy Ilika (IKA) by Berenberg
- Overweight Alphawave IP Group (AWE) by Barclays
- Equal Weight Associated British Foods (ABF) by Barclays
- Hold Hipgnosis Songs Fund Limited NPV (SONG) by Investec
- Hold Tyman (TYMN) by Peel Hunt
- Neutral Britvic (BVIC) by Goldman Sachs
- Hold CVS Group (CVSG) by Jefferies
- Hold Rolls-Royce Holdings (RR.) by Lauren Almeida in The Times - Tempus
- Hold Mercantile Investment Trust (The) (MRC) by Lauren Almeida in The Times - Tempus
- Buy Intertek Group (ITRK) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Hold International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
Range Resources Ltd. (DI) (RRL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2010 | 6.22p | 6.38p | 5.88p | 6.20p | 7518866 |
| 13/12/2010 | 6.20p | 6.25p | 5.87p | 6.24p | 9984346 |
| 10/12/2010 | 6.16p | 6.24p | 5.89p | 6.00p | 12931089 |
| 09/12/2010 | 6.15p | 6.50p | 6.00p | 6.28p | 12932224 |
| 08/12/2010 | 6.26p | 6.50p | 6.18p | 6.43p | 14456674 |
| 07/12/2010 | 6.40p | 6.51p | 6.08p | 6.50p | 19594768 |
| 06/12/2010 | 6.05p | 6.45p | 5.54p | 6.45p | 22956696 |
| 03/12/2010 | 6.25p | 6.25p | 5.85p | 5.97p | 13879391 |
| 02/12/2010 | 6.25p | 6.25p | 5.75p | 6.02p | 18132346 |
| 01/12/2010 | 6.25p | 6.25p | 5.88p | 6.05p | 10613373 |
| 30/11/2010 | 6.05p | 6.40p | 5.75p | 6.04p | 22627460 |
| 29/11/2010 | 6.60p | 6.60p | 6.01p | 6.40p | 15319178 |
| 26/11/2010 | 6.20p | 6.51p | 6.00p | 6.26p | 14323345 |
| 25/11/2010 | 6.60p | 6.60p | 6.00p | 6.06p | 10109193 |
| 24/11/2010 | 6.15p | 6.48p | 6.05p | 6.29p | 13568073 |
| 23/11/2010 | 6.60p | 6.77p | 6.06p | 6.25p | 22706736 |
| 22/11/2010 | 6.30p | 7.00p | 6.07p | 6.51p | 33493992 |
| 19/11/2010 | 7.10p | 7.74p | 6.53p | 6.61p | 42999236 |
| 18/11/2010 | 8.40p | 10.00p | 6.50p | 7.40p | 166539888 |
| 17/11/2010 | 6.00p | 6.38p | 5.85p | 6.20p | 18001520 |
| 16/11/2010 | 6.25p | 6.25p | 5.78p | 6.25p | 12787535 |
| 15/11/2010 | 6.12p | 6.29p | 5.85p | 6.05p | 14745145 |
| 12/11/2010 | 6.00p | 6.10p | 5.60p | 6.00p | 14158930 |
| 11/11/2010 | 5.75p | 6.20p | 5.61p | 6.20p | 21681592 |
| 10/11/2010 | 5.80p | 5.99p | 5.19p | 5.80p | 17236420 |
| 09/11/2010 | 5.70p | 5.85p | 5.30p | 5.50p | 17972804 |
| 08/11/2010 | 5.40p | 5.70p | 5.25p | 5.65p | 17483684 |
| 05/11/2010 | 5.60p | 5.76p | 5.10p | 5.29p | 14095730 |
| 04/11/2010 | 5.40p | 5.70p | 5.15p | 5.35p | 13251389 |
| 03/11/2010 | 5.30p | 5.40p | 4.89p | 5.40p | 15845989 |
| 02/11/2010 | 5.00p | 5.30p | 4.65p | 5.00p | 16114767 |
| 01/11/2010 | 5.18p | 5.29p | 4.96p | 5.10p | 17081920 |
| 29/10/2010 | 5.50p | 5.50p | 5.06p | 5.25p | 17973692 |
| 28/10/2010 | 5.30p | 5.65p | 5.06p | 5.27p | 7346397 |
| 27/10/2010 | 5.80p | 5.90p | 5.23p | 5.53p | 9230734 |
| 26/10/2010 | 5.50p | 5.80p | 5.30p | 5.68p | 11415157 |
| 25/10/2010 | 5.30p | 5.70p | 5.10p | 5.35p | 13561396 |
| 22/10/2010 | 5.25p | 5.53p | 4.95p | 5.40p | 14989600 |
| 21/10/2010 | 5.40p | 5.50p | 5.22p | 5.38p | 9705276 |
| 20/10/2010 | 5.50p | 5.80p | 5.27p | 5.30p | 7283564 |
| 19/10/2010 | 5.40p | 5.75p | 5.25p | 5.75p | 13452339 |
| 18/10/2010 | 5.30p | 5.60p | 5.30p | 5.60p | 8712061 |
| 15/10/2010 | 5.65p | 5.88p | 5.31p | 5.54p | 11283793 |
| 14/10/2010 | 5.30p | 5.75p | 5.10p | 5.30p | 10859984 |
| 13/10/2010 | 5.65p | 5.65p | 5.07p | 5.25p | 17956444 |
| 12/10/2010 | 5.74p | 5.80p | 5.25p | 5.65p | 20765732 |
| 11/10/2010 | 5.99p | 6.12p | 5.43p | 5.89p | 17728768 |
| 08/10/2010 | 6.10p | 6.70p | 5.78p | 6.01p | 39325952 |
| 07/10/2010 | 6.00p | 6.00p | 5.50p | 5.73p | 5889688 |
| 06/10/2010 | 6.00p | 6.09p | 5.55p | 5.88p | 9297872 |
| 05/10/2010 | 5.70p | 6.05p | 5.25p | 5.88p | 15522228 |
| 04/10/2010 | 5.80p | 5.93p | 5.31p | 5.73p | 16422069 |
| 01/10/2010 | 5.95p | 6.06p | 5.50p | 5.83p | 13231614 |
| 30/09/2010 | 6.10p | 6.15p | 5.50p | 5.88p | 10299621 |
| 29/09/2010 | 5.90p | 6.15p | 5.64p | 5.98p | 11829767 |
| 28/09/2010 | 6.00p | 6.40p | 5.90p | 6.23p | 12571864 |
| 27/09/2010 | 6.50p | 6.65p | 6.00p | 6.30p | 12599131 |
| 24/09/2010 | 6.70p | 6.79p | 6.10p | 6.33p | 26694016 |
| 23/09/2010 | 5.95p | 7.50p | 5.95p | 6.46p | 44943664 |
| 22/09/2010 | 5.75p | 6.00p | 5.60p | 5.93p | 18982332 |
| 21/09/2010 | 5.50p | 6.00p | 5.25p | 5.70p | 27519456 |
| 20/09/2010 | 5.11p | 5.72p | 4.93p | 5.50p | 29151912 |
| 17/09/2010 | 5.05p | 5.25p | 4.86p | 5.06p | 14526067 |
| 16/09/2010 | 5.07p | 5.25p | 4.95p | 5.18p | 11981490 |
| 15/09/2010 | 5.10p | 5.51p | 5.06p | 5.13p | 17055556 |
| 14/09/2010 | 5.15p | 5.31p | 4.96p | 5.14p | 16036533 |
| 13/09/2010 | 5.00p | 5.40p | 4.75p | 5.01p | 25470796 |
| 10/09/2010 | 5.15p | 5.45p | 4.50p | 5.30p | 29671040 |
| 09/09/2010 | 5.55p | 5.60p | 5.28p | 5.48p | 13491738 |
| 08/09/2010 | 5.35p | 5.60p | 5.26p | 5.50p | 7792086 |
| 07/09/2010 | 5.50p | 5.77p | 5.25p | 5.43p | 11391751 |
| 06/09/2010 | 5.70p | 5.80p | 5.35p | 5.45p | 16483554 |
| 03/09/2010 | 5.80p | 5.80p | 5.37p | 5.47p | 20091304 |
| 02/09/2010 | 6.00p | 6.19p | 5.50p | 5.70p | 29010912 |
| 01/09/2010 | 6.15p | 6.15p | 5.56p | 5.90p | 14113519 |
| 31/08/2010 | 6.12p | 6.31p | 5.70p | 5.90p | 15526705 |
| 27/08/2010 | 5.90p | 6.50p | 5.68p | 6.08p | 28271520 |
| 26/08/2010 | 5.50p | 5.89p | 5.35p | 5.76p | 14145991 |
| 25/08/2010 | 5.50p | 5.75p | 5.32p | 5.40p | 9786335 |
| 24/08/2010 | 5.65p | 5.80p | 5.32p | 5.60p | 6084495 |
| 23/08/2010 | 5.50p | 6.00p | 5.35p | 5.53p | 15307776 |
| 20/08/2010 | 5.50p | 5.56p | 5.15p | 5.45p | 16916598 |
| 19/08/2010 | 5.90p | 5.90p | 5.32p | 5.53p | 10004516 |
| 18/08/2010 | 5.45p | 5.76p | 5.40p | 5.58p | 11943978 |
| 17/08/2010 | 5.50p | 5.75p | 5.40p | 5.53p | 10963542 |
| 16/08/2010 | 5.70p | 5.70p | 5.43p | 5.50p | 15807310 |
| 13/08/2010 | 5.60p | 6.00p | 5.25p | 5.78p | 18045540 |
| 12/08/2010 | 5.25p | 5.65p | 5.20p | 5.38p | 11502823 |
| 11/08/2010 | 5.30p | 5.58p | 5.20p | 5.35p | 17390980 |
| 10/08/2010 | 5.70p | 5.90p | 5.38p | 5.65p | 19083884 |
| 09/08/2010 | 5.65p | 5.90p | 5.31p | 5.75p | 17867732 |
| 06/08/2010 | 5.90p | 6.04p | 5.65p | 5.85p | 12907053 |
| 05/08/2010 | 5.80p | 6.29p | 5.50p | 6.03p | 16479225 |
| 04/08/2010 | 5.80p | 5.96p | 5.00p | 5.80p | 25433412 |
| 03/08/2010 | 5.75p | 6.10p | 5.25p | 5.80p | 24864628 |
| 02/08/2010 | 6.50p | 6.85p | 6.00p | 6.15p | 41664976 |
| 30/07/2010 | 6.90p | 7.00p | 6.60p | 6.80p | 28654118 |
| 29/07/2010 | 6.50p | 7.75p | 6.35p | 6.99p | 39045760 |
| 28/07/2010 | 5.85p | 6.60p | 5.75p | 6.35p | 24723148 |
| 27/07/2010 | 6.00p | 6.19p | 5.83p | 6.09p | 20779218 |
| 26/07/2010 | 6.15p | 6.35p | 5.85p | 6.15p | 23028998 |
| 23/07/2010 | 6.35p | 6.35p | 5.90p | 6.00p | 19486802 |
| 22/07/2010 | 6.35p | 6.40p | 6.00p | 6.23p | 18319652 |
| 21/07/2010 | 6.50p | 6.66p | 6.27p | 6.33p | 22431496 |
| 20/07/2010 | 6.30p | 6.83p | 6.20p | 6.55p | 22070944 |
| 19/07/2010 | 6.25p | 6.68p | 6.00p | 6.38p | 27888992 |
| 16/07/2010 | 6.10p | 6.30p | 5.76p | 6.13p | 25553480 |
| 15/07/2010 | 6.18p | 6.22p | 5.90p | 6.10p | 19886008 |
| 14/07/2010 | 6.28p | 6.50p | 6.00p | 6.20p | 23650288 |
| 13/07/2010 | 6.88p | 7.00p | 6.00p | 6.30p | 37895824 |
| 12/07/2010 | 6.18p | 7.35p | 6.05p | 6.98p | 56343292 |
| 09/07/2010 | 5.33p | 6.35p | 4.24p | 6.05p | 48618752 |
| 08/07/2010 | 5.15p | 5.50p | 5.15p | 5.28p | 16351053 |
| 07/07/2010 | 5.08p | 5.35p | 5.00p | 5.13p | 14059962 |
| 06/07/2010 | 4.95p | 5.25p | 4.90p | 5.05p | 13833203 |
| 05/07/2010 | 5.00p | 5.25p | 4.86p | 4.95p | 10922412 |
| 02/07/2010 | 5.13p | 5.25p | 4.75p | 5.05p | 17362212 |
| 01/07/2010 | 5.23p | 5.45p | 4.90p | 5.13p | 29862050 |
| 30/06/2010 | 5.13p | 5.70p | 4.68p | 5.33p | 30535828 |
| 29/06/2010 | 4.88p | 5.20p | 4.75p | 4.88p | 12493667 |
| 28/06/2010 | 5.00p | 5.25p | 4.75p | 4.88p | 15702908 |
| 25/06/2010 | 5.13p | 5.16p | 4.75p | 4.88p | 11218391 |
| 24/06/2010 | 4.88p | 5.20p | 4.60p | 5.13p | 20852700 |
| 23/06/2010 | 4.63p | 4.90p | 4.35p | 4.63p | 8857009 |
| 22/06/2010 | 4.50p | 4.75p | 4.29p | 4.50p | 8934566 |
| 21/06/2010 | 4.50p | 4.75p | 4.25p | 4.50p | 15884005 |
| 18/06/2010 | 4.50p | 4.75p | 4.27p | 4.38p | 10965324 |
| 17/06/2010 | 4.88p | 4.91p | 4.25p | 4.50p | 28747352 |
| 16/06/2010 | 5.00p | 5.00p | 4.50p | 4.88p | 16629216 |
| 15/06/2010 | 4.88p | 5.13p | 4.55p | 5.13p | 8805530 |
| 14/06/2010 | 5.00p | 5.25p | 4.75p | 5.13p | 8610564 |
| 11/06/2010 | 4.75p | 5.25p | 4.74p | 5.00p | 17657570 |
| 10/06/2010 | 4.50p | 4.80p | 4.25p | 4.63p | 8266595 |
| 09/06/2010 | 4.63p | 4.70p | 4.25p | 4.50p | 10551373 |
| 08/06/2010 | 4.75p | 5.00p | 4.50p | 4.63p | 15983227 |
| 07/06/2010 | 4.38p | 5.25p | 4.38p | 4.88p | 40045800 |
| 04/06/2010 | 4.13p | 4.25p | 4.00p | 4.13p | 7429866 |
| 03/06/2010 | 4.13p | 4.40p | 4.00p | 4.13p | 3773517 |
| 02/06/2010 | 4.13p | 4.50p | 4.00p | 4.13p | 9600564 |
| 01/06/2010 | 4.00p | 4.45p | 3.88p | 4.13p | 8375775 |
| 28/05/2010 | 3.88p | 4.25p | 3.75p | 4.00p | 5085097 |
| 27/05/2010 | 3.88p | 4.25p | 3.68p | 3.88p | 4440797 |
| 26/05/2010 | 3.63p | 3.94p | 3.50p | 3.88p | 5808928 |
| 25/05/2010 | 3.88p | 3.88p | 3.50p | 3.63p | 6828162 |
| 24/05/2010 | 3.75p | 3.95p | 3.65p | 3.88p | 5992375 |
| 21/05/2010 | 3.63p | 3.75p | 3.40p | 3.63p | 7125676 |
| 20/05/2010 | 3.63p | 3.75p | 3.50p | 3.63p | 7765530 |
| 19/05/2010 | 3.75p | 3.88p | 3.51p | 3.75p | 8397238 |
| 18/05/2010 | 3.88p | 3.90p | 3.38p | 3.75p | 5098976 |
| 17/05/2010 | 3.88p | 4.00p | 3.50p | 3.88p | 6969212 |
| 14/05/2010 | 4.00p | 4.25p | 3.75p | 3.88p | 7313322 |
| 13/05/2010 | 4.25p | 4.38p | 3.76p | 4.13p | 7639151 |
| 12/05/2010 | 4.63p | 4.63p | 3.75p | 4.25p | 14004924 |
| 11/05/2010 | 5.13p | 6.00p | 4.50p | 4.88p | 36703312 |
| 10/05/2010 | 4.25p | 6.00p | 4.13p | 5.50p | 20883072 |
| 07/05/2010 | 3.63p | 4.51p | 3.63p | 4.25p | 13184202 |
| 06/05/2010 | 3.63p | 4.00p | 3.45p | 3.75p | 3567087 |
| 05/05/2010 | 3.88p | 3.88p | 3.50p | 3.63p | 4191751 |
| 04/05/2010 | 4.25p | 4.25p | 3.50p | 3.88p | 9355229 |
| 30/04/2010 | 4.00p | 4.50p | 3.95p | 4.25p | 9472654 |
| 29/04/2010 | 3.50p | 4.25p | 3.43p | 3.90p | 9998939 |
| 28/04/2010 | 3.50p | 3.72p | 3.25p | 3.40p | 2414438 |
| 27/04/2010 | 3.63p | 3.70p | 3.25p | 3.50p | 1405771 |
| 26/04/2010 | 3.63p | 4.00p | 3.38p | 3.63p | 5350954 |
| 23/04/2010 | 3.75p | 4.00p | 3.50p | 3.63p | 1976558 |
| 22/04/2010 | 3.75p | 4.00p | 3.60p | 3.75p | 2052529 |
| 21/04/2010 | 3.88p | 4.00p | 3.50p | 3.75p | 5842222 |
| 20/04/2010 | 4.00p | 4.00p | 3.75p | 3.88p | 3531851 |
| 19/04/2010 | 3.75p | 4.25p | 3.50p | 4.00p | 6710864 |
| 16/04/2010 | 3.75p | 4.00p | 3.53p | 3.75p | 3170268 |
| 15/04/2010 | 3.88p | 4.00p | 3.50p | 3.75p | 2595159 |
| 14/04/2010 | 3.88p | 4.00p | 3.75p | 3.88p | 2731391 |
| 13/04/2010 | 4.00p | 4.25p | 3.75p | 3.88p | 5187276 |
| 12/04/2010 | 3.50p | 4.00p | 3.35p | 3.75p | 6371495 |
| 09/04/2010 | 3.63p | 3.75p | 3.25p | 3.50p | 6128139 |
| 08/04/2010 | 4.00p | 4.13p | 3.50p | 3.75p | 10435270 |
| 07/04/2010 | 4.00p | 4.18p | 3.75p | 4.00p | 9114592 |
| 06/04/2010 | 3.88p | 4.25p | 3.70p | 4.00p | 10306189 |
| 01/04/2010 | 3.75p | 4.25p | 3.70p | 3.88p | 14004688 |
| 31/03/2010 | 3.38p | 4.00p | 3.33p | 3.75p | 9712230 |
| 30/03/2010 | 3.25p | 3.63p | 3.20p | 3.38p | 5821266 |
| 29/03/2010 | 3.38p | 3.50p | 3.11p | 3.25p | 3813509 |
| 26/03/2010 | 3.13p | 3.50p | 3.04p | 3.38p | 8725715 |
| 25/03/2010 | 3.13p | 3.27p | 3.00p | 3.13p | 5208730 |
| 24/03/2010 | 3.13p | 3.25p | 3.00p | 3.13p | 2016780 |
| 23/03/2010 | 3.25p | 3.25p | 3.00p | 3.13p | 4514483 |
| 22/03/2010 | 3.25p | 3.50p | 3.00p | 3.25p | 1886906 |
| 19/03/2010 | 3.25p | 3.50p | 3.00p | 3.25p | 3702120 |
| 18/03/2010 | 3.25p | 3.50p | 3.00p | 3.25p | 1777687 |
| 17/03/2010 | 3.50p | 3.50p | 3.00p | 3.25p | 4117809 |
| 16/03/2010 | 3.38p | 3.75p | 3.26p | 3.50p | 4145021 |
| 15/03/2010 | 3.50p | 3.60p | 3.25p | 3.50p | 2338645 |
| 12/03/2010 | 3.50p | 3.50p | 3.26p | 3.50p | 1693420 |
| 11/03/2010 | 3.50p | 3.50p | 3.27p | 3.50p | 1858573 |
| 10/03/2010 | 3.50p | 3.63p | 3.25p | 3.50p | 2545187 |
| 09/03/2010 | 3.50p | 3.67p | 3.38p | 3.50p | 2557254 |
| 08/03/2010 | 3.50p | 3.66p | 3.37p | 3.50p | 4292938 |
| 05/03/2010 | 3.50p | 3.63p | 3.25p | 3.50p | 6384492 |
| 04/03/2010 | 3.50p | 3.60p | 3.31p | 3.50p | 4185405 |
| 03/03/2010 | 3.50p | 3.70p | 3.28p | 3.50p | 2928020 |
*Close Price adjusted for both dividends and splits